Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 119 |
01 May 2024 | 46.94 | 46.94 | 46.84 | 46.88 | 46.88 | 120 |
30 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
29 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
28 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
27 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
26 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
25 Apr 2024 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | - |
24 Apr 2024 | 46.99 | 46.99 | 46.94 | 46.94 | 46.94 | 1,500 |
23 Apr 2024 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
22 Apr 2024 | 46.98 | 46.99 | 46.94 | 46.99 | 46.99 | 1,200 |
21 Apr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
20 Apr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
19 Apr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
18 Apr 2024 | 46.98 | 46.98 | 46.98 | 46.98 | 46.98 | - |
17 Apr 2024 | 47.04 | 47.04 | 46.93 | 46.98 | 46.98 | 1,400 |
16 Apr 2024 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | - |
15 Apr 2024 | 47.05 | 47.09 | 47.04 | 47.04 | 47.04 | 576 |
14 Apr 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
13 Apr 2024 | 47.07 | 47.10 | 47.05 | 47.05 | 47.05 | 1,101 |
12 Apr 2024 | 47.12 | 47.12 | 47.06 | 47.07 | 47.07 | 1,699 |
11 Apr 2024 | 47.12 | 47.12 | 47.08 | 47.12 | 47.12 | 1,380 |
10 Apr 2024 | 47.17 | 47.17 | 47.12 | 47.12 | 47.12 | 1,800 |
09 Apr 2024 | 47.23 | 47.23 | 47.16 | 47.17 | 47.17 | 1,500 |
08 Apr 2024 | 47.28 | 47.28 | 47.22 | 47.23 | 47.23 | 1,300 |
07 Apr 2024 | 47.32 | 47.32 | 47.28 | 47.28 | 47.28 | 1,200 |
06 Apr 2024 | 47.37 | 47.38 | 47.32 | 47.32 | 47.32 | 910 |
05 Apr 2024 | 47.46 | 47.46 | 47.37 | 47.37 | 47.37 | 2,160 |
04 Apr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
03 Apr 2024 | 47.46 | 47.50 | 47.43 | 47.46 | 47.46 | 960 |
02 Apr 2024 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | - |
01 Apr 2024 | 47.53 | 47.53 | 47.46 | 47.46 | 47.46 | 432 |
31 Mar 2024 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | - |
30 Mar 2024 | 47.56 | 47.58 | 47.53 | 47.53 | 47.53 | 1,226 |
29 Mar 2024 | 47.59 | 47.61 | 47.56 | 47.56 | 47.56 | 1,100 |
28 Mar 2024 | 47.59 | 47.59 | 47.59 | 47.59 | 47.59 | - |
27 Mar 2024 | 47.65 | 47.65 | 47.59 | 47.59 | 47.59 | 954 |
26 Mar 2024 | 47.71 | 47.71 | 47.65 | 47.65 | 47.65 | 1,071 |
25 Mar 2024 | 47.71 | 47.71 | 47.71 | 47.71 | 47.71 | - |
24 Mar 2024 | 47.75 | 47.75 | 47.70 | 47.71 | 47.71 | 411 |
23 Mar 2024 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - |
22 Mar 2024 | 47.77 | 47.80 | 47.75 | 47.75 | 47.75 | 1,100 |
21 Mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
20 Mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
19 Mar 2024 | 47.77 | 47.77 | 47.77 | 47.77 | 47.77 | - |
18 Mar 2024 | 47.80 | 47.80 | 47.77 | 47.77 | 47.77 | 250 |
17 Mar 2024 | 47.82 | 47.82 | 47.75 | 47.80 | 47.80 | 414 |
16 Mar 2024 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | - |
15 Mar 2024 | 47.92 | 47.92 | 47.82 | 47.82 | 47.82 | 1,300 |
14 Mar 2024 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | - |
13 Mar 2024 | 47.98 | 48.00 | 47.88 | 47.92 | 47.92 | 1,975 |
12 Mar 2024 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | - |
11 Mar 2024 | 48.09 | 48.09 | 47.98 | 47.98 | 47.98 | 1,393 |
10 Mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
09 Mar 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
08 Mar 2024 | 48.11 | 48.11 | 48.09 | 48.09 | 48.09 | 721 |
07 Mar 2024 | 48.09 | 48.16 | 48.09 | 48.11 | 48.11 | 666 |
06 Mar 2024 | 48.15 | 48.15 | 48.09 | 48.09 | 48.09 | 1,540 |
05 Mar 2024 | 48.21 | 48.21 | 48.15 | 48.15 | 48.15 | 1,501 |
04 Mar 2024 | 48.20 | 48.21 | 48.16 | 48.21 | 48.21 | 1,321 |
03 Mar 2024 | 48.26 | 48.26 | 48.20 | 48.20 | 48.20 | 1,981 |
02 Mar 2024 | 48.30 | 48.32 | 48.26 | 48.26 | 48.26 | 2,602 |
01 Mar 2024 | 48.32 | 48.33 | 48.28 | 48.30 | 48.30 | 3,321 |
29 Feb 2024 | 48.35 | 48.37 | 48.32 | 48.32 | 48.32 | 720 |
28 Feb 2024 | 48.39 | 48.39 | 48.32 | 48.35 | 48.35 | 810 |
27 Feb 2024 | 48.46 | 48.46 | 48.39 | 48.39 | 48.39 | 1,361 |
26 Feb 2024 | 48.45 | 48.51 | 48.45 | 48.46 | 48.46 | 2,472 |
25 Feb 2024 | 48.50 | 48.50 | 48.45 | 48.45 | 48.45 | 3,299 |
24 Feb 2024 | 48.56 | 48.56 | 48.50 | 48.50 | 48.50 | 1,800 |
23 Feb 2024 | 48.54 | 48.56 | 48.52 | 48.56 | 48.56 | 1,000 |
22 Feb 2024 | 48.62 | 48.62 | 48.53 | 48.54 | 48.54 | 2,199 |
21 Feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
20 Feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
19 Feb 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
18 Feb 2024 | 48.67 | 48.67 | 48.62 | 48.62 | 48.62 | 2,601 |
17 Feb 2024 | 48.75 | 48.75 | 48.67 | 48.67 | 48.67 | 2,601 |
16 Feb 2024 | 48.80 | 48.80 | 48.74 | 48.75 | 48.75 | 2,602 |
15 Feb 2024 | 48.84 | 49.08 | 48.80 | 48.80 | 48.80 | 2,602 |
14 Feb 2024 | 49.09 | 49.09 | 48.82 | 48.84 | 48.84 | 1,901 |
13 Feb 2024 | 48.87 | 49.09 | 48.87 | 49.09 | 49.09 | - |
12 Feb 2024 | 48.87 | 49.09 | 48.82 | 48.87 | 48.87 | 3,361 |
11 Feb 2024 | 48.93 | 49.12 | 48.87 | 48.87 | 48.87 | 3,001 |
10 Feb 2024 | 48.98 | 48.98 | 48.93 | 48.93 | 48.93 | 1,441 |
09 Feb 2024 | 49.07 | 49.07 | 48.98 | 48.98 | 48.98 | 1,700 |
08 Feb 2024 | 49.30 | 49.31 | 49.07 | 49.07 | 49.07 | 9,505 |
07 Feb 2024 | 49.33 | 49.33 | 49.30 | 49.30 | 49.30 | 900 |
06 Feb 2024 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | - |
05 Feb 2024 | 49.45 | 49.45 | 49.32 | 49.33 | 49.33 | 1,998 |
04 Feb 2024 | 49.51 | 49.51 | 49.45 | 49.45 | 49.45 | 1,329 |
03 Feb 2024 | 49.56 | 49.56 | 49.51 | 49.51 | 49.51 | 1,400 |
02 Feb 2024 | 49.61 | 49.61 | 49.56 | 49.56 | 49.56 | 1,800 |
01 Feb 2024 | 49.65 | 49.65 | 49.61 | 49.61 | 49.61 | 490 |
31 Jan 2024 | 49.72 | 49.72 | 49.65 | 49.65 | 49.65 | 902 |
30 Jan 2024 | 49.77 | 49.77 | 49.72 | 49.72 | 49.72 | 638 |
29 Jan 2024 | 49.78 | 49.78 | 49.77 | 49.77 | 49.77 | 1,883 |
28 Jan 2024 | 49.82 | 49.82 | 49.78 | 49.78 | 49.78 | 80 |
27 Jan 2024 | 49.86 | 49.86 | 49.82 | 49.82 | 49.82 | 132 |
26 Jan 2024 | 49.89 | 49.89 | 49.86 | 49.86 | 49.86 | 840 |
25 Jan 2024 | 49.97 | 49.97 | 49.89 | 49.89 | 49.89 | 1,419 |
24 Jan 2024 | 48.64 | 49.97 | 48.64 | 49.97 | 49.97 | 1,215 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |